Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.13 | 2.57557436518 | 82.7 | 84.87 | 82.28 | 3817440 | 83.82652601 | CS |
| 4 | 8.78 | 11.5450361604 | 76.05 | 84.87 | 75.995 | 3729901 | 80.46228457 | CS |
| 12 | 11.81 | 16.1736510545 | 73.02 | 84.87 | 71.56 | 4036592 | 76.18751966 | CS |
| 26 | 12.27 | 16.9101433297 | 72.56 | 91.845 | 68.19 | 4343231 | 78.43005846 | CS |
| 52 | 7.81 | 10.1402233186 | 77.02 | 91.845 | 68.19 | 3671757 | 78.22197051 | CS |
| 156 | 11.31 | 15.3835690968 | 73.52 | 91.845 | 62.235 | 3268272 | 75.59836454 | CS |
| 260 | 8.63 | 11.3254593176 | 76.2 | 91.845 | 62.235 | 2921556 | 76.68565795 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 84.83 | 1.3 | 1.56 | 83.07 | 84.87 | 82.915 | 3652199 |
| 1782945600 | 83.53 | -0.05 | -0.06 | 83.03 | 83.77 | 82.77 | 4020793 |
| 1782859200 | 83.58 | 0.18 | 0.22 | 82.9 | 83.65 | 82.45 | 4264459 |
| 1782772800 | 83.4 | 0.58 | 0.70 | 82.7 | 83.545 | 82.28 | 3332310 |
| 1782513600 | 82.82 | 1.97 | 2.44 | 81.95 | 82.92 | 81.535 | 5705243 |
| 1782427200 | 80.85 | 0.26 | 0.32 | 80.56 | 82.125 | 80.46 | 3343393 |
| 1782340800 | 80.59 | 1.31 | 1.65 | 79.67 | 81.06 | 78.89 | 3804678 |
| 1782254400 | 79.28 | 1.3 | 1.67 | 78.97 | 79.58 | 78.25 | 3638547 |
| 1782168000 | 77.98 | -0.72 | -0.91 | 78.68 | 79.2 | 77.94 | 3759715 |
| 1781822400 | 78.7 | -0.3 | -0.38 | 80.37 | 80.37 | 78.42 | 6461132 |
| 1781736000 | 79 | -0.44 | -0.55 | 78.98 | 79.495 | 78.49 | 3690080 |
| 1781649600 | 79.44 | -0.25 | -0.31 | 80 | 80.635 | 78.9375 | 2774456 |
| 1781563200 | 79.69 | 0.5 | 0.63 | 78.96 | 79.72 | 78.34 | 4565803 |
| 1781304000 | 79.19 | -0.45 | -0.57 | 80.2 | 80.2 | 78.95 | 2491210 |
| 1781217600 | 79.64 | 1.1 | 1.40 | 78.41 | 80.11 | 78.41 | 3583050 |
| 1781131200 | 78.54 | 0.99 | 1.28 | 78.32 | 79.08 | 77.79 | 2761525 |
| 1781044800 | 77.55 | 1.07 | 1.40 | 76.34 | 78.18 | 76 | 2489245 |
| 1780958400 | 76.48 | 0.19 | 0.25 | 76.05 | 76.855 | 75.995 | 2800377 |
| 1780699200 | 76.29 | 1.94 | 2.61 | 74.62 | 76.4 | 74.5 | 3605941 |
| 1780612800 | 74.35 | -0.89 | -1.18 | 76.37 | 76.4 | 74.24 | 2425474 |
| 1780526400 | 75.24 | 1.14 | 1.54 | 73.71 | 75.33 | 73.65 | 2911191 |
| 1780440000 | 74.1 | 0.38 | 0.52 | 73.54 | 74.62 | 73.025 | 3634674 |
| 1780353600 | 73.72 | -2.09 | -2.76 | 74.86 | 75.2991 | 73.415 | 3315791 |
| 1780094400 | 75.81 | -0.11 | -0.14 | 75.71 | 76.0691 | 75.18 | 5236714 |
| 1780008000 | 75.92 | 0.7 | 0.93 | 76.27 | 76.42 | 74.93 | 2755098 |
| 1779921600 | 75.22 | -0.1 | -0.13 | 75.6 | 76.2 | 75.08 | 2983957 |
| 1779835200 | 75.32 | -0.97 | -1.27 | 75.9 | 76.255 | 74.945 | 2873859 |
| 1779489600 | 76.29 | -0.71 | -0.92 | 77.1 | 77.1 | 75.91 | 3331419 |
| 1779403200 | 77 | 1.54 | 2.04 | 74 | 77.1 | 73.34 | 3771386 |
| 1779316800 | 75.46 | 0.27 | 0.36 | 74.89 | 75.84 | 74.2401 | 3081950 |
| 1779230400 | 75.19 | 1.67 | 2.27 | 73.58 | 75.79 | 72.96 | 3639929 |
| 1779144000 | 73.52 | 0.95 | 1.31 | 72.81 | 73.745 | 72.48 | 3707741 |
| 1778884800 | 72.57 | -0.48 | -0.66 | 73.06 | 73.33 | 72.44 | 5035440 |
| 1778798400 | 73.05 | -0.14 | -0.19 | 73.62 | 73.82 | 72.99 | 2418394 |
| 1778712000 | 73.19 | 0.21 | 0.29 | 72.67 | 73.6609 | 72.6 | 3219120 |
| 1778625600 | 72.98 | 0.41 | 0.56 | 72.67 | 73.4199 | 71.94 | 2864203 |
| 1778539200 | 72.57 | 0.13 | 0.18 | 72.36 | 72.93 | 72.0212 | 3191844 |
| 1778280000 | 72.44 | -0.44 | -0.60 | 73.27 | 73.7 | 72.42 | 3655370 |
| 1778193600 | 72.88 | -0.45 | -0.61 | 73.12 | 73.12 | 71.575 | 5009366 |
| 1778107200 | 73.33 | 0.49 | 0.67 | 73.6 | 74.06 | 73.03 | 4322336 |
| 1778020800 | 72.84 | 0.35 | 0.48 | 72.55 | 73.31 | 72.26 | 2624604 |
| 1777934400 | 72.49 | -1.56 | -2.11 | 73.5 | 74.295 | 72.18 | 3692708 |
| 1777675200 | 74.05 | -0.66 | -0.88 | 75.05 | 75.475 | 73.89 | 3489867 |
| 1777588800 | 74.71 | 0.74 | 1.00 | 74.04 | 75.1199 | 74 | 4714244 |
| 1777502400 | 73.97 | 0.6 | 0.82 | 73.05 | 74.16 | 72.5 | 5738965 |
| 1777416000 | 73.37 | -1.99 | -2.64 | 73.96 | 74.41 | 71.56 | 7981171 |
| 1777329600 | 75.36 | -1.2 | -1.57 | 76.35 | 76.73 | 74.92 | 5395377 |
| 1777070400 | 76.56 | 0.75 | 0.99 | 75.52 | 76.83 | 75.08 | 4799137 |
| 1776984000 | 75.81 | 0.28 | 0.37 | 75.75 | 76.34 | 75.305 | 4341266 |
| 1776897600 | 75.53 | 0.74 | 0.99 | 75.15 | 75.72 | 74.67 | 3874540 |
| 1776811200 | 74.79 | -1.47 | -1.93 | 76.79 | 76.9 | 74.75 | 3492945 |
| 1776724800 | 76.26 | -0.01 | -0.01 | 76.44 | 77.03 | 75.92 | 3166154 |
| 1776465600 | 76.27 | 2.22 | 3.00 | 74.14 | 76.63 | 74.12 | 5748369 |
| 1776379200 | 74.05 | -0.04 | -0.05 | 74.2 | 74.598 | 73.05 | 5915008 |
| 1776292800 | 74.09 | 0.05 | 0.07 | 74 | 74.98 | 73.66 | 8038846 |
| 1776206400 | 74.04 | 0.68 | 0.93 | 73.54 | 74.37 | 73.48 | 6019998 |
| 1776120000 | 73.36 | 0.54 | 0.74 | 73.02 | 73.73 | 72.63 | 6923137 |
| 1775860800 | 72.82 | -2.17 | -2.89 | 75 | 75.35 | 71.62 | 9907401 |
| 1775774400 | 74.99 | -0.16 | -0.21 | 74.75 | 75.195 | 73.89 | 3874198 |
| 1775688000 | 75.15 | 1.91 | 2.61 | 73.82 | 75.33 | 73.82 | 5936528 |
| 1775601600 | 73.24 | 0 | 0.00 | 72.57 | 73.88 | 72.02 | 4898213 |
| 1775515200 | 73.24 | 2.08 | 2.92 | 70.7 | 73.28 | 70.62 | 6373497 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Registrati con e-mail
Hai già un account? Accedi
Non hai un account? Registrati
Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.
Caratteristiche principali
Premium
